86,010€
-0,30%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 86,30 | 86,94 | 85,32 | 85,93 | -0,39% | 101,00 |
| 02.01.2025 | 88,27 | 89,17 | 85,98 | 86,27 | -0,92% | 8,00 |
| 30.12.2024 | 87,71 | 88,30 | 86,99 | 87,07 | -1,07% | 30,00 |
| 27.12.2024 | 87,83 | 88,84 | 87,21 | 88,01 | 0,49% | 20,00 |
| 23.12.2024 | 88,21 | 88,84 | 86,90 | 87,58 | -0,34% | 151,00 |
| 20.12.2024 | 86,74 | 88,32 | 85,84 | 87,88 | 1,07% | 22,00 |
| 19.12.2024 | 88,12 | 88,71 | 86,89 | 86,95 | -0,95% | 50,00 |
| 18.12.2024 | 90,88 | 91,22 | 87,75 | 87,78 | -3,40% | 11,00 |
| 17.12.2024 | 91,63 | 92,47 | 90,55 | 90,87 | -0,97% | 105,00 |
| 16.12.2024 | 92,99 | 93,42 | 91,59 | 91,76 | -2,22% | 66,00 |
| 13.12.2024 | 95,33 | 95,51 | 93,26 | 93,84 | -1,69% | 111,00 |
| 12.12.2024 | 94,30 | 95,69 | 94,12 | 95,45 | 0,94% | 59,00 |
| 11.12.2024 | 94,36 | 95,34 | 94,20 | 94,56 | 0,32% | - |
| 10.12.2024 | 94,75 | 95,38 | 93,49 | 94,26 | -0,53% | 129,00 |
| 09.12.2024 | 95,32 | 97,14 | 94,76 | 94,76 | -0,93% | 53,00 |
| 06.12.2024 | 95,93 | 96,86 | 95,11 | 95,65 | -0,18% | 279,00 |
| 05.12.2024 | 96,95 | 97,17 | 95,68 | 95,82 | -1,18% | 5,00 |
| 04.12.2024 | 98,08 | 98,68 | 95,71 | 96,96 | -1,03% | 11,00 |
| 03.12.2024 | 99,32 | 99,55 | 97,76 | 97,97 | -1,27% | 1,00 |
| 02.12.2024 | 99,49 | 100,27 | 98,55 | 99,23 | 0,08% | 1,00 |
| 29.11.2024 | 98,80 | 99,60 | 98,16 | 99,15 | 0,13% | 20,00 |
| 28.11.2024 | 98,94 | 99,50 | 98,82 | 99,02 | 0,38% | 10,00 |
| 27.11.2024 | 100,21 | 100,45 | 98,15 | 98,65 | -1,44% | 35,00 |
| 26.11.2024 | 101,18 | 102,70 | 99,68 | 100,09 | -0,90% | 527,00 |
| 25.11.2024 | 101,33 | 102,25 | 100,83 | 101,00 | -0,39% | 112,00 |
| 22.11.2024 | 99,01 | 101,60 | 98,82 | 101,40 | 2,61% | 500,00 |
| 21.11.2024 | 96,11 | 98,95 | 95,50 | 98,82 | 2,80% | - |
| 20.11.2024 | 95,95 | 96,48 | 95,68 | 96,13 | 0,61% | - |
| 19.11.2024 | 98,24 | 98,58 | 95,53 | 95,55 | -2,71% | - |
| 18.11.2024 | 96,46 | 98,34 | 95,91 | 98,21 | 1,77% | 51,00 |
| 15.11.2024 | 95,11 | 96,97 | 94,79 | 96,50 | 0,73% | 13,00 |
| 14.11.2024 | 95,39 | 96,09 | 94,78 | 95,80 | 0,42% | - |
| 13.11.2024 | 94,39 | 96,61 | 94,12 | 95,40 | 0,87% | - |
| 12.11.2024 | 96,17 | 96,57 | 94,50 | 94,58 | -1,47% | 1,00 |
| 11.11.2024 | 94,78 | 96,88 | 94,78 | 95,99 | 1,36% | 40,00 |
| 08.11.2024 | 96,09 | 96,39 | 94,39 | 94,70 | -1,27% | 40,00 |
| 07.11.2024 | 96,67 | 96,96 | 95,50 | 95,92 | -0,71% | 63,00 |
| 06.11.2024 | 95,60 | 97,92 | 95,58 | 96,61 | 4,67% | 100,00 |
| 05.11.2024 | 92,09 | 92,34 | 90,33 | 92,30 | 0,42% | 15,00 |
| 04.11.2024 | 92,76 | 93,96 | 91,88 | 91,91 | -1,49% | 4,00 |
| 01.11.2024 | 96,45 | 96,98 | 91,12 | 93,30 | -3,28% | 133,00 |
| 31.10.2024 | 96,38 | 97,41 | 95,36 | 96,46 | -0,14% | 129,00 |
| 30.10.2024 | 96,80 | 98,53 | 96,32 | 96,60 | -0,32% | - |
| 29.10.2024 | 98,65 | 98,75 | 96,83 | 96,91 | -1,76% | 20,00 |
| 28.10.2024 | 98,02 | 98,78 | 97,63 | 98,65 | 0,99% | - |
| 25.10.2024 | 98,56 | 98,85 | 97,44 | 97,68 | -0,88% | - |
| 24.10.2024 | 98,98 | 99,62 | 98,16 | 98,55 | -0,62% | 100,00 |
| 23.10.2024 | 98,82 | 100,00 | 98,27 | 99,16 | -0,09% | 3,00 |
| 22.10.2024 | 99,47 | 99,54 | 98,50 | 99,25 | -0,43% | - |
| 21.10.2024 | 100,17 | 100,42 | 98,88 | 99,68 | -0,45% | - |
| 18.10.2024 | 100,93 | 101,25 | 99,65 | 100,14 | -0,98% | 3,00 |
| 17.10.2024 | 100,07 | 101,15 | 99,67 | 101,13 | 0,98% | - |
| 16.10.2024 | 101,23 | 101,78 | 99,66 | 100,15 | -1,21% | 72,00 |
| 15.10.2024 | 101,48 | 102,58 | 100,58 | 101,38 | 0,07% | 340,00 |
| 14.10.2024 | 101,15 | 101,70 | 100,31 | 101,30 | 0,12% | 6,00 |
| 11.10.2024 | 100,68 | 101,65 | 100,38 | 101,18 | 0,40% | - |
| 10.10.2024 | 100,22 | 101,38 | 99,50 | 100,78 | 0,45% | 125,00 |
| 09.10.2024 | 98,56 | 100,53 | 98,28 | 100,33 | 1,68% | 74,00 |
| 08.10.2024 | 99,45 | 99,76 | 97,33 | 98,67 | -0,94% | 1,00 |
| 07.10.2024 | 99,33 | 99,75 | 98,24 | 99,61 | 0,32% | 3,00 |
| 04.10.2024 | 97,94 | 100,09 | 97,84 | 99,29 | 1,32% | - |
| 03.10.2024 | 99,71 | 99,73 | 97,58 | 98,00 | -1,71% | 50,00 |
| 02.10.2024 | 99,71 | 100,35 | 99,14 | 99,71 | -0,25% | 11,00 |
| 01.10.2024 | 100,41 | 100,98 | 99,20 | 99,96 | -0,72% | 41,00 |
| 30.09.2024 | 100,63 | 100,90 | 99,45 | 100,68 | -0,02% | 52,00 |
| 27.09.2024 | 102,00 | 102,50 | 100,43 | 100,70 | -1,13% | 10,00 |
| 26.09.2024 | 99,30 | 102,18 | 99,23 | 101,85 | 2,69% | 126,00 |
| 25.09.2024 | 98,46 | 99,19 | 98,25 | 99,18 | 0,32% | 30,00 |
| 24.09.2024 | 97,14 | 99,59 | 97,11 | 98,86 | 1,79% | 36,00 |
| 23.09.2024 | 95,66 | 97,25 | 95,33 | 97,12 | 1,55% | 82,00 |
| 20.09.2024 | 96,91 | 97,38 | 94,86 | 95,64 | -1,45% | - |
| 19.09.2024 | 96,20 | 97,82 | 96,01 | 97,05 | 1,22% | 55,00 |
| 18.09.2024 | 95,38 | 96,60 | 94,57 | 95,88 | 0,68% | 17,00 |
| 17.09.2024 | 94,65 | 96,29 | 94,36 | 95,23 | 0,47% | 1,00 |
| 16.09.2024 | 92,19 | 95,21 | 92,16 | 94,78 | 1,79% | 36,00 |
| 13.09.2024 | 89,86 | 93,12 | 89,66 | 93,11 | 3,39% | 61,00 |
| 12.09.2024 | 90,00 | 90,16 | 88,46 | 90,06 | 0,31% | - |
| 11.09.2024 | 88,51 | 89,86 | 87,26 | 89,78 | 0,88% | - |
| 10.09.2024 | 88,63 | 89,19 | 87,95 | 89,00 | 0,34% | - |
| 09.09.2024 | 87,95 | 89,56 | 87,95 | 88,70 | 1,19% | 2,00 |
| 06.09.2024 | 88,21 | 89,23 | 87,12 | 87,66 | -0,69% | - |
| 05.09.2024 | 89,52 | 89,72 | 87,95 | 88,27 | -1,45% | - |
| 04.09.2024 | 90,36 | 91,64 | 89,48 | 89,57 | -1,27% | 45,00 |
| 03.09.2024 | 92,34 | 92,39 | 90,04 | 90,72 | -1,78% | 5,00 |
| 02.09.2024 | 92,43 | 92,68 | 92,23 | 92,36 | -0,36% | 1,00 |
| 30.08.2024 | 91,26 | 92,77 | 91,16 | 92,69 | 1,67% | - |
| 29.08.2024 | 90,10 | 91,94 | 89,82 | 91,17 | 1,32% | - |
| 28.08.2024 | 90,30 | 90,63 | 89,61 | 89,98 | 0,08% | - |
| 27.08.2024 | 90,44 | 90,58 | 89,67 | 89,91 | -0,67% | 2,00 |
| 26.08.2024 | 90,12 | 91,70 | 90,10 | 90,52 | 0,47% | - |
| 23.08.2024 | 88,92 | 90,74 | 88,92 | 90,10 | 1,50% | 3,00 |
| 22.08.2024 | 88,87 | 89,35 | 88,60 | 88,77 | -0,01% | - |
| 21.08.2024 | 87,61 | 89,05 | 87,55 | 88,78 | 1,49% | - |
| 20.08.2024 | 88,13 | 88,25 | 87,31 | 87,48 | -0,59% | - |
| 19.08.2024 | 88,47 | 88,98 | 87,80 | 88,00 | -0,71% | - |
| 16.08.2024 | 89,76 | 89,78 | 88,20 | 88,63 | -1,13% | - |
| 15.08.2024 | 87,04 | 89,99 | 86,88 | 89,64 | 3,12% | 14,00 |
| 14.08.2024 | 87,07 | 87,41 | 86,22 | 86,93 | 0,03% | 35,00 |
| 13.08.2024 | 86,62 | 87,26 | 86,17 | 86,90 | 0,51% | 14,00 |
| 12.08.2024 | 87,07 | 87,29 | 86,06 | 86,46 | -0,76% | - |